data/Cleaned_Kaggle_NASDAQ_Daily_Data/ABNB.csv

ticker,date,open,high,low,close
ABNB,2020-12-10,146.0,165.0,141.25,144.71
ABNB,2020-12-11,146.55,151.5,135.1,139.25
ABNB,2020-12-14,135.0,135.3,125.16,130.0
ABNB,2020-12-15,126.69,127.6,121.5,124.8
ABNB,2020-12-16,125.83,142.0,124.91,137.99
ABNB,2020-12-17,143.0,152.45,142.67,147.05
ABNB,2020-12-18,150.45,159.0,150.3,157.3
ABNB,2020-12-21,155.31,172.0,145.11,163.02
ABNB,2020-12-22,170.0,174.97,161.05,163.19
ABNB,2020-12-23,162.814,168.25,155.5,158.01
ABNB,2020-12-24,159.16,162.79,154.112,154.84
ABNB,2020-12-28,158.6,163.64,147.52,149.0
ABNB,2020-12-29,150.0,151.651,143.12,150.0
ABNB,2020-12-30,151.34,152.813,145.6,148.43
ABNB,2020-12-31,146.9,147.89,144.51,146.8
ABNB,2021-01-04,150.99,151.005,137.0,139.15
ABNB,2021-01-05,138.28,149.0,137.25,148.3
ABNB,2021-01-06,145.75,148.35,141.11,142.77
ABNB,2021-01-07,146.37,154.42,145.261,151.27
ABNB,2021-01-08,153.45,155.54,147.25,149.77
ABNB,2021-01-11,147.99,150.5,144.02,148.13
ABNB,2021-01-12,148.08,163.88,143.61,160.8
ABNB,2021-01-13,160.81,178.62,159.35,169.99
ABNB,2021-01-14,175.54,187.42,174.975,180.5
ABNB,2021-01-15,184.58,185.995,164.86,169.27
ABNB,2021-01-19,173.0,178.6,166.6,173.69
ABNB,2021-01-20,176.01,176.31,161.0,161.83
ABNB,2021-01-21,164.99,183.47,155.33,180.4
ABNB,2021-01-22,178.09,185.307,175.19,181.87
ABNB,2021-01-25,186.05,192.47,170.03,177.53
ABNB,2021-01-26,180.0,193.0,177.3,192.74
ABNB,2021-01-27,187.64,216.0,185.5,201.25
ABNB,2021-01-28,202.6,212.84,187.05,187.37
ABNB,2021-01-29,190.71,193.5,179.31,183.63
ABNB,2021-02-01,187.48,188.82,179.74,180.44
ABNB,2021-02-02,183.22,186.479,177.11,179.17
ABNB,2021-02-03,181.98,190.9,180.0,185.72
ABNB,2021-02-04,187.07,195.99,186.19,195.8
ABNB,2021-02-05,197.0,197.25,190.25,195.31
ABNB,2021-02-08,199.93,201.96,191.5,200.43
ABNB,2021-02-09,199.203,209.22,196.16,199.88
ABNB,2021-02-10,205.48,214.716,202.097,211.66
ABNB,2021-02-11,213.5,219.94,207.0,216.84
ABNB,2021-02-12,214.458,216.94,209.0,212.68
ABNB,2021-02-16,216.24,218.78,209.09,209.86
ABNB,2021-02-17,207.05,208.765,196.02,201.96
ABNB,2021-02-18,199.01,200.36,192.17,198.04
ABNB,2021-02-19,203.95,205.55,200.18,201.07
ABNB,2021-02-22,200.7,205.0,193.5,195.34
ABNB,2021-02-23,189.0,191.67,176.01,187.59
ABNB,2021-02-24,190.98,208.145,189.0,200.2
ABNB,2021-02-25,197.41,199.8,180.0,182.06
ABNB,2021-02-26,194.18,214.1,185.75,206.35
ABNB,2021-03-01,195.82,199.69,192.62,196.42
ABNB,2021-03-02,195.63,200.0,188.5,189.9
ABNB,2021-03-03,186.97,188.48,178.8,180.4
ABNB,2021-03-04,178.64,183.9,170.87,180.23
ABNB,2021-03-05,182.52,183.5,161.9,179.81
ABNB,2021-03-08,179.992,186.4,177.03,180.81
ABNB,2021-03-09,184.99,189.46,180.72,183.11
ABNB,2021-03-10,184.57,191.0,181.55,183.79
ABNB,2021-03-11,189.9,201.0,188.5,197.87
ABNB,2021-03-12,196.27,208.7,192.2,206.74
ABNB,2021-03-15,209.538,213.74,203.81,209.99
ABNB,2021-03-16,209.11,215.49,198.18,200.01
ABNB,2021-03-17,195.63,203.46,194.44,201.36
ABNB,2021-03-18,196.8,199.9,190.68,191.45
ABNB,2021-03-19,193.01,196.49,187.81,194.39
ABNB,2021-03-22,196.85,203.3,194.71,195.0
ABNB,2021-03-23,195.5,196.75,185.74,187.14
ABNB,2021-03-24,189.0,189.78,178.51,178.85
ABNB,2021-03-25,173.1,179.54,170.5,176.16
ABNB,2021-03-26,178.416,181.0,168.0,174.4
ABNB,2021-03-29,175.36,185.46,173.5,182.5
ABNB,2021-03-30,182.35,185.23,178.38,183.1
ABNB,2021-03-31,185.43,192.275,185.13,187.94
ABNB,2021-04-01,192.5,193.99,185.37,188.24
ABNB,2021-04-05,191.66,192.1,185.81,186.69
ABNB,2021-04-06,188.7,194.48,187.52,190.03
ABNB,2021-04-07,190.06,190.62,179.47,179.94
ABNB,2021-04-08,181.648,183.9,179.3,180.18
ABNB,2021-04-09,179.62,182.46,177.25,179.5
ABNB,2021-04-12,179.68,181.49,176.25,176.49
ABNB,2021-04-13,175.265,178.61,172.14,177.95
ABNB,2021-04-14,179.5,181.467,175.31,176.43
ABNB,2021-04-15,177.0,178.24,174.25,175.35
ABNB,2021-04-16,176.012,179.51,172.94,178.69
ABNB,2021-04-19,177.32,178.72,171.5,174.58
ABNB,2021-04-20,173.184,175.0,165.52,169.57
ABNB,2021-04-21,168.09,170.32,164.12,167.07
ABNB,2021-04-22,168.49,176.92,168.43,170.71
ABNB,2021-04-23,172.919,178.25,172.0,174.25
ABNB,2021-04-26,175.21,176.031,171.07,174.88
ABNB,2021-04-27,176.165,179.61,174.8,177.94
ABNB,2021-04-28,174.437,181.67,173.351,180.0
ABNB,2021-04-29,182.75,183.22,173.35,177.68
ABNB,2021-04-30,173.003,176.45,172.01,172.71
ABNB,2021-05-03,173.19,173.44,167.8,168.11
ABNB,2021-05-04,167.015,169.04,161.96,168.9
ABNB,2021-05-05,169.3,170.18,162.12,162.33
ABNB,2021-05-06,161.91,162.105,150.7,153.64
ABNB,2021-05-07,156.5,157.054,148.78,151.21
ABNB,2021-05-10,150.284,150.5,144.52,146.73
ABNB,2021-05-11,139.1,144.35,136.01,142.73
ABNB,2021-05-12,140.9,144.77,138.75,140.25
ABNB,2021-05-13,142.25,142.329,131.28,135.75
ABNB,2021-05-14,137.68,142.25,131.67,141.2
ABNB,2021-05-17,137.156,137.79,130.253,132.5
ABNB,2021-05-18,134.0,138.4,131.49,135.02
ABNB,2021-05-19,129.95,138.38,129.71,138.19
ABNB,2021-05-20,138.839,138.89,135.65,136.2
ABNB,2021-05-21,136.55,137.17,132.88,134.71
ABNB,2021-05-24,135.5,137.98,134.39,135.91
ABNB,2021-05-25,137.4,137.85,133.56,133.99
ABNB,2021-05-26,134.94,135.76,133.721,134.75
ABNB,2021-05-27,135.07,143.82,134.5,143.17
ABNB,2021-05-28,144.76,145.0,140.25,140.4
ABNB,2021-06-01,143.89,146.089,141.59,144.31
ABNB,2021-06-02,145.35,152.7,144.4,151.0
ABNB,2021-06-03,149.55,151.12,143.8,144.19
ABNB,2021-06-04,145.83,151.57,145.0,150.73
ABNB,2021-06-07,150.96,150.96,146.4,148.97
ABNB,2021-06-08,150.6,150.75,145.8,147.01
ABNB,2021-06-09,148.57,149.36,144.46,144.85
ABNB,2021-06-10,142.15,147.45,141.04,146.12
ABNB,2021-06-11,145.87,148.95,145.2,148.44
ABNB,2021-06-14,149.25,149.6,146.85,149.21
ABNB,2021-06-15,149.2,153.74,148.84,151.78
ABNB,2021-06-16,150.95,152.35,146.92,149.15
ABNB,2021-06-17,148.99,152.29,148.612,150.7
ABNB,2021-06-18,150.38,154.8,149.4,152.52
ABNB,2021-06-21,152.52,152.61,145.83,149.7
ABNB,2021-06-22,149.75,151.647,148.4,149.68
ABNB,2021-06-23,149.76,154.59,147.8,151.58
ABNB,2021-06-24,152.67,153.627,149.86,150.73
ABNB,2021-06-25,151.23,153.17,149.28,149.67
ABNB,2021-06-28,148.615,150.93,147.08,149.94
ABNB,2021-06-29,149.75,149.94,145.77,146.08
ABNB,2021-06-30,145.545,154.09,144.245,153.14
ABNB,2021-07-01,154.5,157.41,151.41,153.08
ABNB,2021-07-02,153.31,154.95,149.56,150.23
ABNB,2021-07-06,150.08,152.8,147.81,148.37
ABNB,2021-07-07,148.15,148.94,143.6,143.72
ABNB,2021-07-08,140.43,143.73,139.53,142.53
ABNB,2021-07-09,143.3,150.26,143.3,149.64
ABNB,2021-07-12,148.99,150.42,146.01,146.69
ABNB,2021-07-13,147.695,147.695,143.0,143.41
ABNB,2021-07-14,143.86,144.2,139.04,139.09
ABNB,2021-07-15,139.18,140.52,136.54,137.5
ABNB,2021-07-16,139.69,139.79,133.51,134.31
ABNB,2021-07-19,131.36,133.77,130.31,131.88
ABNB,2021-07-20,132.75,137.435,131.7,136.09
ABNB,2021-07-21,136.71,140.15,135.725,139.25
ABNB,2021-07-22,141.29,141.29,137.66,139.47
ABNB,2021-07-23,139.8,140.0,137.41,138.73
ABNB,2021-07-26,139.13,142.19,137.2,142.0
ABNB,2021-07-27,141.255,142.52,138.31,141.58
ABNB,2021-07-28,141.31,143.73,141.03,143.3
ABNB,2021-07-29,143.646,145.0,141.71,143.47
ABNB,2021-07-30,141.75,144.69,141.74,144.01
ABNB,2021-08-02,143.85,146.27,143.4,145.49
ABNB,2021-08-03,147.728,147.79,143.28,145.65
ABNB,2021-08-04,145.1,147.46,145.01,147.4
ABNB,2021-08-05,146.67,150.41,146.399,150.32
ABNB,2021-08-06,148.99,150.19,147.55,149.99
ABNB,2021-08-09,148.86,151.0,148.7,149.44
ABNB,2021-08-10,149.365,150.76,147.85,147.95
ABNB,2021-08-11,147.54,149.28,145.158,148.16
ABNB,2021-08-12,148.86,151.68,146.55,151.15
ABNB,2021-08-13,146.66,152.76,144.51,152.76
ABNB,2021-08-16,151.99,152.03,144.9,148.57
ABNB,2021-08-17,145.0,148.2,143.58,143.9
ABNB,2021-08-18,144.02,148.68,141.7,146.74
ABNB,2021-08-19,143.791,145.28,141.92,142.65
ABNB,2021-08-20,142.0,143.949,141.5,143.7
ABNB,2021-08-23,144.9,147.63,144.15,146.79
ABNB,2021-08-24,147.0,161.98,146.5,161.42
ABNB,2021-08-25,158.764,163.059,158.0,160.35
ABNB,2021-08-26,159.34,159.5,151.45,152.73
ABNB,2021-08-27,152.251,156.44,151.45,154.18
ABNB,2021-08-30,154.41,157.49,151.92,156.02
ABNB,2021-08-31,155.94,158.15,153.58,154.99
ABNB,2021-09-01,154.84,158.64,154.29,156.59
ABNB,2021-09-02,156.5,159.46,156.5,157.2
ABNB,2021-09-03,158.05,160.64,157.2,158.0
ABNB,2021-09-07,159.72,165.735,159.55,165.0
ABNB,2021-09-08,163.23,166.55,161.6,163.93
ABNB,2021-09-09,163.0,166.97,160.83,166.0
ABNB,2021-09-10,166.95,168.236,165.01,165.2
ABNB,2021-09-13,160.25,162.99,154.79,160.32
ABNB,2021-09-14,160.66,164.7,159.41,163.3
ABNB,2021-09-15,162.32,166.63,160.49,166.37
ABNB,2021-09-16,165.26,169.45,165.04,168.15
ABNB,2021-09-17,169.3,170.0,163.61,166.59
ABNB,2021-09-20,162.24,166.54,159.445,161.64
ABNB,2021-09-21,164.0,170.01,162.96,169.29
ABNB,2021-09-22,170.029,171.81,167.371,169.96
ABNB,2021-09-23,171.55,176.0,170.5,175.13
ABNB,2021-09-24,174.53,176.96,173.61,175.88
ABNB,2021-09-27,175.0,176.319,172.02,174.26
ABNB,2021-09-28,172.516,173.56,166.9,168.58
ABNB,2021-09-29,170.1,171.221,166.55,168.07
ABNB,2021-09-30,168.1,169.5,165.71,167.75
ABNB,2021-10-01,170.31,173.2,168.55,173.01
ABNB,2021-10-04,171.99,172.26,164.03,164.5
ABNB,2021-10-05,165.67,166.59,162.43,164.74
ABNB,2021-10-06,161.39,167.32,160.63,167.25
ABNB,2021-10-07,170.0,171.27,168.6,169.6
ABNB,2021-10-08,170.1,174.1,169.48,169.97
ABNB,2021-10-11,170.0,171.54,166.63,166.67
ABNB,2021-10-12,172.694,175.9,171.23,172.75
ABNB,2021-10-13,173.0,175.19,171.8,173.58
ABNB,2021-10-14,175.24,176.75,170.04,170.5
ABNB,2021-10-15,171.9,172.95,168.58,169.18
ABNB,2021-10-18,167.5,172.7,167.11,172.32
ABNB,2021-10-19,172.57,172.81,170.06,170.74
ABNB,2021-10-20,170.06,171.94,168.2,169.76
ABNB,2021-10-21,169.074,171.53,167.7,170.5
ABNB,2021-10-22,169.3,169.44,165.16,166.64
ABNB,2021-10-25,166.69,170.329,166.65,169.24
ABNB,2021-10-26,170.4,172.0,167.9,171.14
ABNB,2021-10-27,170.74,172.65,168.88,169.1
ABNB,2021-10-28,170.2,171.85,168.71,171.7
ABNB,2021-10-29,171.39,171.39,168.849,170.66
ABNB,2021-11-01,170.5,175.44,170.5,174.6
ABNB,2021-11-02,174.95,175.3,170.58,172.87
ABNB,2021-11-03,171.89,173.75,170.93,172.87
ABNB,2021-11-04,175.95,179.435,173.96,178.45
ABNB,2021-11-05,186.15,203.295,185.944,201.62
ABNB,2021-11-08,203.35,211.336,199.75,200.32
ABNB,2021-11-09,201.44,201.5,187.5,194.68
ABNB,2021-11-10,190.23,195.0,189.28,192.22
ABNB,2021-11-11,195.2,197.93,190.77,191.61
ABNB,2021-11-12,192.465,208.16,192.06,206.54
ABNB,2021-11-15,206.2,209.24,204.16,207.21
ABNB,2021-11-16,205.59,209.93,203.47,207.04
ABNB,2021-11-17,207.0,212.584,198.4,199.11
ABNB,2021-11-18,199.34,205.0,196.0,204.33
ABNB,2021-11-19,196.6,199.36,190.5,196.42
ABNB,2021-11-22,190.44,190.76,176.72,181.73
ABNB,2021-11-23,181.143,183.73,175.25,178.27
ABNB,2021-11-24,175.63,182.78,175.0,179.89
ABNB,2021-11-26,167.76,174.64,167.04,173.86
ABNB,2021-11-29,176.88,180.7,175.9,180.08
ABNB,2021-11-30,176.405,180.64,170.921,172.54
ABNB,2021-12-01,174.01,180.13,162.03,163.08
ABNB,2021-12-02,161.36,170.295,160.49,169.6
ABNB,2021-12-03,168.98,170.73,162.14,166.75
ABNB,2021-12-06,167.275,181.93,162.85,180.85
ABNB,2021-12-07,185.61,187.5,182.02,183.14
ABNB,2021-12-08,186.0,187.5,182.14,186.49
ABNB,2021-12-09,182.09,185.302,179.28,181.46
ABNB,2021-12-10,178.16,181.1,175.854,180.42
ABNB,2021-12-13,178.25,180.0,168.89,171.04
ABNB,2021-12-14,168.298,169.91,164.5,167.96
ABNB,2021-12-15,167.64,168.96,160.18,168.14
ABNB,2021-12-16,166.25,167.73,153.6,156.38
ABNB,2021-12-17,154.62,158.31,149.44,157.91
ABNB,2021-12-20,151.16,158.48,151.0,157.23
ABNB,2021-12-21,159.5,167.275,158.37,165.66
ABNB,2021-12-22,165.68,170.68,162.8,169.29
ABNB,2021-12-23,170.5,171.99,166.89,171.31
ABNB,2021-12-27,169.806,172.43,168.78,171.68
ABNB,2021-12-28,171.32,172.73,167.73,169.71
ABNB,2021-12-29,169.52,170.48,165.02,167.44
ABNB,2021-12-30,167.06,170.85,165.71,168.78
ABNB,2021-12-31,168.78,170.87,166.08,166.49
ABNB,2022-01-03,165.297,172.84,165.22,172.68
ABNB,2022-01-04,174.154,175.9,167.2,170.8
ABNB,2022-01-05,169.883,175.107,162.24,162.25
ABNB,2022-01-06,160.29,163.73,156.34,159.75
ABNB,2022-01-07,159.18,166.88,158.455,166.05
ABNB,2022-01-10,159.76,161.7,152.1,160.71
ABNB,2022-01-11,160.71,169.39,159.078,168.61
ABNB,2022-01-12,170.24,171.04,165.11,169.54
ABNB,2022-01-13,170.233,171.99,165.765,166.0
ABNB,2022-01-14,165.75,167.63,160.24,163.99
ABNB,2022-01-18,156.91,160.79,153.87,154.69
ABNB,2022-01-19,157.0,160.23,154.44,154.58
ABNB,2022-01-20,157.808,165.2,157.35,158.0
ABNB,2022-01-21,156.815,160.2,152.41,156.73
ABNB,2022-01-24,150.0,151.16,135.76,147.9
ABNB,2022-01-25,143.9,147.38,140.13,144.56
ABNB,2022-01-26,149.285,152.4,140.041,142.14
ABNB,2022-01-27,143.48,145.548,137.92,138.41
ABNB,2022-01-28,138.46,143.11,134.374,142.77
ABNB,2022-01-31,144.803,153.97,143.81,153.97
ABNB,2022-02-01,155.35,157.39,152.5,156.94
ABNB,2022-02-02,156.313,156.51,150.712,151.76
ABNB,2022-02-03,147.97,152.18,146.68,149.57
ABNB,2022-02-04,150.14,157.24,150.0,155.56
ABNB,2022-02-07,156.79,160.88,155.95,157.91
ABNB,2022-02-08,154.0,163.079,153.44,162.26
ABNB,2022-02-09,165.37,170.07,165.08,169.53
ABNB,2022-02-10,165.245,177.06,165.245,171.95
ABNB,2022-02-11,175.309,176.74,164.83,166.53
ABNB,2022-02-14,166.63,171.8,165.03,169.66
ABNB,2022-02-15,172.92,180.632,172.75,180.07
ABNB,2022-02-16,178.295,191.73,178.0,186.64
ABNB,2022-02-17,184.9,188.98,181.54,183.6
ABNB,2022-02-18,180.26,182.66,173.62,174.9
ABNB,2022-02-22,172.13,176.38,161.32,165.24
ABNB,2022-02-23,165.93,166.655,149.85,150.04
ABNB,2022-02-24,141.3,158.96,141.18,158.26
ABNB,2022-02-25,159.26,159.45,152.91,155.09
ABNB,2022-02-28,155.025,155.096,148.3,151.49
ABNB,2022-03-01,150.53,154.22,149.95,151.01
ABNB,2022-03-02,152.48,158.08,151.89,157.53
ABNB,2022-03-03,158.33,159.22,150.99,151.69
ABNB,2022-03-04,150.77,151.89,140.46,142.7
ABNB,2022-03-07,145.0,145.27,131.52,131.59
ABNB,2022-03-08,131.63,144.47,131.5,142.13
ABNB,2022-03-09,145.43,150.99,145.33,148.31
ABNB,2022-03-10,145.22,152.89,144.409,151.8
ABNB,2022-03-11,154.13,155.0,145.0,145.14
ABNB,2022-03-14,143.41,144.67,136.04,138.5
ABNB,2022-03-15,140.0,144.73,138.32,143.95
ABNB,2022-03-16,148.145,156.98,146.31,155.75
ABNB,2022-03-17,153.79,157.6,151.05,157.55
ABNB,2022-03-18,156.07,167.18,155.7,167.0
ABNB,2022-03-21,164.57,165.95,159.0,161.8
ABNB,2022-03-22,163.61,168.175,162.0,166.44
ABNB,2022-03-23,163.64,166.89,162.88,164.16
ABNB,2022-03-24,164.81,171.0,162.668,170.83
ABNB,2022-03-25,169.94,170.61,164.134,167.22
ABNB,2022-03-28,167.22,168.719,162.43,167.65
ABNB,2022-03-29,172.11,178.88,171.81,175.52
ABNB,2022-03-30,173.131,176.82,172.02,173.63
ABNB,2022-03-31,173.54,176.15,171.164,171.76
ABNB,2022-04-01,173.06,177.94,172.23,173.07
ABNB,2022-04-04,175.02,177.02,172.585,177.02
ABNB,2022-04-05,177.19,179.09,170.12,171.21
ABNB,2022-04-06,167.07,168.77,161.58,164.66
ABNB,2022-04-07,163.19,167.86,161.71,165.91
ABNB,2022-04-08,162.52,164.9,159.35,162.56
ABNB,2022-04-11,159.84,163.57,157.41,160.25
ABNB,2022-04-12,163.7,166.11,157.28,160.11
ABNB,2022-04-13,160.84,172.96,160.65,171.85
ABNB,2022-04-14,171.66,174.64,170.295,170.7
ABNB,2022-04-18,169.27,170.12,164.35,165.74
ABNB,2022-04-19,165.74,170.82,165.71,170.12
ABNB,2022-04-20,172.61,172.61,164.31,164.55
ABNB,2022-04-21,168.98,170.93,156.68,157.91
ABNB,2022-04-22,157.84,161.67,154.78,156.09
ABNB,2022-04-25,154.33,159.79,152.1,158.39
ABNB,2022-04-26,158.4,159.2,152.8,153.04
ABNB,2022-04-27,153.82,157.3,150.44,152.23
ABNB,2022-04-28,154.01,161.255,153.66,159.74
ABNB,2022-04-29,158.88,163.24,153.0,153.21
ABNB,2022-05-02,153.21,155.13,147.211,152.78
ABNB,2022-05-03,154.09,154.49,141.58,145.0
ABNB,2022-05-04,152.55,158.74,145.872,156.18
ABNB,2022-05-05,152.19,153.88,140.858,143.09
ABNB,2022-05-06,142.7,143.11,133.04,135.84
ABNB,2022-05-09,131.76,131.885,118.83,119.37
ABNB,2022-05-10,122.95,123.46,113.53,116.13
ABNB,2022-05-11,114.53,123.77,112.367,116.15
ABNB,2022-05-12,113.66,120.49,111.22,115.94
ABNB,2022-05-13,119.96,123.29,118.82,121.45
ABNB,2022-05-16,121.0,121.07,113.25,114.44
ABNB,2022-05-17,119.97,120.18,114.51,117.5
ABNB,2022-05-18,116.11,117.04,107.62,108.03
ABNB,2022-05-19,108.18,116.35,107.45,114.17
ABNB,2022-05-20,115.46,116.25,108.5,112.55
ABNB,2022-05-23,113.545,115.15,110.93,113.28
ABNB,2022-05-24,111.28,111.42,103.741,106.24
ABNB,2022-05-25,105.89,111.94,104.97,110.4
ABNB,2022-05-26,109.74,115.55,108.11,114.3
ABNB,2022-05-27,116.0,120.7,115.77,120.5
ABNB,2022-05-31,120.5,122.299,117.16,120.87
ABNB,2022-06-01,121.05,121.074,114.395,116.72
ABNB,2022-06-02,117.13,123.0,116.27,121.26
ABNB,2022-06-03,118.071,121.5,117.56,119.83
ABNB,2022-06-06,123.33,124.18,119.92,122.02
ABNB,2022-06-07,119.76,123.912,119.12,122.9
ABNB,2022-06-08,121.43,125.51,121.23,123.77
ABNB,2022-06-09,122.31,122.98,115.42,115.72
ABNB,2022-06-10,111.8,115.13,108.32,108.91
ABNB,2022-06-13,102.85,105.33,98.36,98.93
ABNB,2022-06-14,99.54,101.35,97.2006,98.87
ABNB,2022-06-15,100.02,103.65,98.92,101.47
ABNB,2022-06-16,96.19,97.5,92.09,93.26
ABNB,2022-06-17,93.53,100.61,93.53,99.49
ABNB,2022-06-21,102.69,104.889,101.62,102.27
ABNB,2022-06-22,99.0,102.5,98.72,99.53
ABNB,2022-06-23,100.0,100.8,93.02,95.72
ABNB,2022-06-24,97.52,104.18,96.33,103.51
ABNB,2022-06-27,103.96,104.17,99.33,101.5
ABNB,2022-06-28,103.34,105.45,97.09,97.53
ABNB,2022-06-29,96.83,97.0,92.05,93.93
ABNB,2022-06-30,92.49,92.91,86.71,89.08
ABNB,2022-07-01,89.09,91.46,87.43,91.41
ABNB,2022-07-05,88.88,96.01,86.75,95.94
ABNB,2022-07-06,95.29,96.1699,91.8,92.88
ABNB,2022-07-07,93.66,97.55,92.16,97.5
ABNB,2022-07-08,96.23,98.12,93.2417,97.35
ABNB,2022-07-11,96.0,97.09,93.27,95.1
ABNB,2022-07-12,95.3,97.6861,93.32,96.55
ABNB,2022-07-13,93.75,96.5894,91.61,95.64
ABNB,2022-07-14,94.28,94.58,90.17,91.05
ABNB,2022-07-15,92.55,95.65,90.66,94.66
ABNB,2022-07-18,96.78,101.88,95.98,97.67
ABNB,2022-07-19,99.7,102.71,98.76,102.2
ABNB,2022-07-20,103.11,108.92,102.75,107.73
ABNB,2022-07-21,106.98,108.5,104.41,108.14
ABNB,2022-07-22,108.31,110.1,102.93,103.97
ABNB,2022-07-25,103.78,105.26,101.479,104.95
ABNB,2022-07-26,102.38,103.63,101.1,101.91
ABNB,2022-07-27,105.79,107.985,104.06,107.36
ABNB,2022-07-28,108.17,110.06,104.68,108.84
ABNB,2022-07-29,108.195,111.16,107.11,110.98
ABNB,2022-08-01,110.0,113.96,107.48,111.2
ABNB,2022-08-02,111.67,117.78,111.1,116.34
ABNB,2022-08-03,108.225,115.57,107.65,115.02
ABNB,2022-08-04,114.31,119.24,114.255,119.22
ABNB,2022-08-05,115.52,118.87,114.82,117.11
ABNB,2022-08-08,118.155,119.64,115.43,115.82
ABNB,2022-08-09,115.0,115.67,112.8,114.44
ABNB,2022-08-10,119.33,120.34,116.3,118.73
ABNB,2022-08-11,121.3,127.09,120.96,121.5
ABNB,2022-08-12,122.8,125.0,121.12,124.51
ABNB,2022-08-15,123.55,126.435,123.2,126.04
ABNB,2022-08-16,124.23,125.42,122.62,124.18
ABNB,2022-08-17,121.63,123.27,120.64,121.87
ABNB,2022-08-18,121.5,122.2,120.28,121.27
ABNB,2022-08-19,118.185,119.22,114.1,114.76
ABNB,2022-08-22,110.36,114.228,109.97,111.39
ABNB,2022-08-23,112.41,114.02,111.41,111.6
ABNB,2022-08-24,110.93,115.57,110.84,114.51
ABNB,2022-08-25,115.89,117.95,115.42,117.03
ABNB,2022-08-26,117.06,118.27,112.78,112.82
ABNB,2022-08-29,111.77,115.8,111.53,113.54
ABNB,2022-08-30,114.5,116.02,110.44,112.56
ABNB,2022-08-31,113.49,115.58,112.4,113.12
ABNB,2022-09-01,111.1,114.08,108.17,113.4
ABNB,2022-09-02,114.32,116.46,112.33,113.64
ABNB,2022-09-06,114.09,114.52,110.5,113.7
ABNB,2022-09-07,112.85,116.44,112.71,116.07
ABNB,2022-09-08,114.0,119.347,114.0,118.58
ABNB,2022-09-09,120.018,123.71,119.9,123.48
ABNB,2022-09-12,124.25,127.24,123.785,124.79
ABNB,2022-09-13,119.7,123.86,119.05,121.54
ABNB,2022-09-14,121.63,127.0,119.51,126.8
ABNB,2022-09-15,125.29,129.38,124.28,125.04
ABNB,2022-09-16,121.11,122.26,117.59,118.75
ABNB,2022-09-19,116.87,119.78,116.47,118.78
ABNB,2022-09-20,117.93,121.66,116.62,116.71
ABNB,2022-09-21,116.37,119.33,112.36,114.01
ABNB,2022-09-22,112.67,113.72,103.26,103.72
ABNB,2022-09-23,102.2,103.18,99.71,101.75
ABNB,2022-09-26,101.78,105.36,101.56,103.23
ABNB,2022-09-27,106.04,108.17,104.14,106.37
ABNB,2022-09-28,106.701,111.13,105.78,110.69
ABNB,2022-09-29,109.19,109.475,105.17,106.66
ABNB,2022-09-30,104.76,109.08,104.73,105.04
ABNB,2022-10-03,105.49,106.35,102.18,105.0
ABNB,2022-10-04,109.14,111.61,108.68,110.81
ABNB,2022-10-05,110.52,112.34,107.84,111.76
ABNB,2022-10-06,112.0,114.41,110.2,111.58
ABNB,2022-10-07,108.87,109.532,107.1,108.54
ABNB,2022-10-10,108.55,111.62,107.41,110.99
ABNB,2022-10-11,110.988,111.0,103.595,106.82
ABNB,2022-10-12,107.47,112.98,106.11,112.35
ABNB,2022-10-13,107.3,113.13,105.3,112.65
ABNB,2022-10-14,115.0,116.448,109.01,109.16
ABNB,2022-10-17,112.33,116.76,111.03,116.5
ABNB,2022-10-18,120.03,120.71,115.7,117.94
ABNB,2022-10-19,116.235,118.84,115.3,116.87
ABNB,2022-10-20,116.35,120.56,116.0,117.0
ABNB,2022-10-21,116.76,120.34,114.64,119.95
ABNB,2022-10-24,118.33,119.07,112.824,116.39
ABNB,2022-10-25,115.37,119.38,112.63,118.45
ABNB,2022-10-26,117.0,119.91,114.97,115.31
ABNB,2022-10-27,116.05,116.37,111.925,112.06
ABNB,2022-10-28,111.19,115.25,110.39,115.21
ABNB,2022-10-31,113.06,113.8,106.67,106.91
ABNB,2022-11-01,110.965,113.1,108.0,109.05
ABNB,2022-11-02,102.645,104.98,94.25,94.41
ABNB,2022-11-03,94.08,95.31,91.2723,92.02
ABNB,2022-11-04,94.995,96.16,92.01,96.09
ABNB,2022-11-07,96.76,97.25,93.28,95.46
ABNB,2022-11-08,95.53,101.919,94.27,98.9
ABNB,2022-11-09,97.75,99.0899,95.15,95.79
ABNB,2022-11-10,100.91,102.5,99.04,102.4
ABNB,2022-11-11,103.45,109.77,102.16,109.57
ABNB,2022-11-14,107.74,108.69,105.04,105.16
ABNB,2022-11-15,109.27,111.235,106.6,107.01
ABNB,2022-11-16,107.7,107.7,104.38,104.43
ABNB,2022-11-17,101.83,101.98,98.85,99.3
ABNB,2022-11-18,100.84,100.84,96.6,97.77
ABNB,2022-11-21,97.01,97.85,93.92,95.71
ABNB,2022-11-22,93.53,95.37,92.98,95.28
ABNB,2022-11-23,95.56,97.05,94.3404,96.63
ABNB,2022-11-25,96.97,98.8299,96.76,97.67
ABNB,2022-11-28,97.0,98.32,94.81,95.3
ABNB,2022-11-29,96.1,97.26,95.3,95.38
ABNB,2022-11-30,95.86,102.25,95.72,102.14
ABNB,2022-12-01,101.49,102.76,99.55,101.27
ABNB,2022-12-02,99.25,101.74,98.97,101.0
ABNB,2022-12-05,100.0,101.17,98.04,98.51
ABNB,2022-12-06,98.25,98.5,91.9,93.12
ABNB,2022-12-07,88.805,91.67,86.88,91.5
ABNB,2022-12-08,92.97,95.61,91.75,94.83
ABNB,2022-12-09,93.84,96.6678,93.24,94.7
ABNB,2022-12-12,93.76,95.96,93.49,95.58
ABNB,2022-12-13,100.37,100.65,93.12,93.34
ABNB,2022-12-14,93.54,95.26,91.21,93.93
ABNB,2022-12-15,91.52,92.71,89.52,90.61
ABNB,2022-12-16,89.86,91.29,88.56,89.57
ABNB,2022-12-19,89.51,89.76,85.4,85.93
ABNB,2022-12-20,86.71,90.86,86.52,87.62
ABNB,2022-12-21,87.49,88.79,86.59,87.07
ABNB,2022-12-22,85.54,86.09,82.58,84.87
ABNB,2022-12-23,84.7,85.51,83.5,85.25
ABNB,2022-12-27,84.78,84.93,82.83,83.49
ABNB,2022-12-28,83.25,84.25,81.91,82.49
ABNB,2022-12-29,82.97,85.56,82.29,85.23
ABNB,2022-12-30,83.61,86.06,83.6001,85.5
ABNB,2023-01-03,87.385,88.14,84.3,84.9
ABNB,2023-01-04,85.89,88.84,84.79,88.72
ABNB,2023-01-05,88.48,88.5,86.75,87.71
ABNB,2023-01-06,88.52,88.74,85.71,88.52
ABNB,2023-01-09,90.255,92.05,88.88,89.24
ABNB,2023-01-10,88.86,89.62,86.75,88.54
ABNB,2023-01-11,89.0,94.83,88.864,94.44
ABNB,2023-01-12,95.31,98.95,94.02,98.49
ABNB,2023-01-13,97.5,100.7,97.42,100.37
ABNB,2023-01-17,99.915,102.735,99.1,101.27
ABNB,2023-01-18,101.41,103.8,100.32,101.11
ABNB,2023-01-19,99.84,100.52,97.57,99.1
ABNB,2023-01-20,99.01,101.37,98.1107,101.28
ABNB,2023-01-23,101.99,105.38,101.35,105.22
ABNB,2023-01-24,104.7,106.39,103.82,104.13
ABNB,2023-01-25,100.36,104.675,99.841,104.44
ABNB,2023-01-26,106.3,109.49,105.675,109.42
ABNB,2023-01-27,108.86,117.12,108.734,115.94
ABNB,2023-01-30,114.13,115.08,109.275,109.48
ABNB,2023-01-31,109.48,111.23,108.82,111.11
ABNB,2023-02-01,111.11,114.89,109.83,113.99
ABNB,2023-02-02,116.25,119.85,116.24,118.52
ABNB,2023-02-03,116.04,121.4,115.85,118.7
ABNB,2023-02-06,117.41,119.334,116.81,118.35
ABNB,2023-02-07,117.91,120.21,115.138,119.69
ABNB,2023-02-08,119.39,119.81,115.57,116.36
ABNB,2023-02-09,118.0,119.28,114.52,114.94
ABNB,2023-02-10,112.25,113.36,106.538,108.87
ABNB,2023-02-13,110.0,116.9,109.81,116.42
ABNB,2023-02-14,116.29,121.32,115.2,120.87
ABNB,2023-02-15,130.0,138.75,129.85,137.01
ABNB,2023-02-16,135.65,144.63,134.73,139.42
ABNB,2023-02-17,137.435,138.4,130.73,131.6
ABNB,2023-02-21,129.77,132.85,128.145,128.78
ABNB,2023-02-22,128.14,128.88,124.55,127.21
ABNB,2023-02-23,128.21,128.85,121.92,125.52
ABNB,2023-02-24,123.04,124.85,120.191,122.78
ABNB,2023-02-27,123.95,125.06,122.73,123.53
ABNB,2023-02-28,125.11,126.384,123.03,123.28
ABNB,2023-03-01,122.375,123.3,120.39,120.83
ABNB,2023-03-02,119.67,123.26,119.36,122.38
ABNB,2023-03-03,123.18,125.87,122.7,125.73
ABNB,2023-03-06,126.355,129.44,125.28,126.33
ABNB,2023-03-07,125.74,130.85,125.5,126.94
ABNB,2023-03-08,126.9,127.66,124.74,125.0
ABNB,2023-03-09,125.06,125.2,119.71,119.84
ABNB,2023-03-10,119.735,121.44,115.85,118.3
ABNB,2023-03-13,115.722,117.9,113.66,115.96
ABNB,2023-03-14,118.94,119.1,114.91,116.36
ABNB,2023-03-15,113.86,114.32,111.51,113.58
ABNB,2023-03-16,113.95,120.06,113.51,119.99
ABNB,2023-03-17,119.715,119.96,116.55,118.15
ABNB,2023-03-20,118.06,119.02,116.625,118.4
ABNB,2023-03-21,120.0,124.43,119.85,123.69
ABNB,2023-03-22,123.89,125.43,121.0,121.17
ABNB,2023-03-23,122.51,124.66,118.33,120.3
ABNB,2023-03-24,119.5,119.7,115.39,116.92
ABNB,2023-03-27,117.99,119.274,116.74,117.91
ABNB,2023-03-28,117.97,118.31,116.015,116.61
ABNB,2023-03-29,118.34,119.19,117.151,118.8
ABNB,2023-03-30,120.8,122.65,120.11,122.28
ABNB,2023-03-31,123.3,125.94,122.8,124.4
ABNB,2023-04-03,123.0,123.09,119.711,121.46
ABNB,2023-04-04,121.68,122.06,118.21,118.46
ABNB,2023-04-05,117.87,117.87,111.49,115.34
ABNB,2023-04-06,113.34,113.415,107.66,109.69
ABNB,2023-04-10,108.69,112.63,108.4,112.6
ABNB,2023-04-11,113.56,114.8,112.59,114.25
ABNB,2023-04-12,114.8,115.84,111.4,112.42
ABNB,2023-04-13,113.18,114.4,112.81,113.95
ABNB,2023-04-14,113.89,115.12,113.02,114.65
ABNB,2023-04-17,115.42,116.18,114.59,116.17
ABNB,2023-04-18,119.83,121.32,118.1,119.19
ABNB,2023-04-19,118.145,120.37,117.64,120.1
ABNB,2023-04-20,118.37,119.7,117.82,118.4
ABNB,2023-04-21,114.955,115.75,112.02,115.5
ABNB,2023-04-24,115.53,116.4,114.51,116.12
ABNB,2023-04-25,115.31,115.43,112.47,112.505
ABNB,2023-04-26,113.5,114.6,113.2,113.68
ABNB,2023-04-27,114.44,115.85,112.287,115.25
ABNB,2023-04-28,114.6,120.47,113.0,119.67
ABNB,2023-05-01,119.26,122.65,118.98,121.42
ABNB,2023-05-02,120.24,121.7,117.94,120.58
ABNB,2023-05-03,120.85,121.19,117.97,118.86
ABNB,2023-05-04,118.94,119.17,116.18,117.63
ABNB,2023-05-05,120.01,120.3,116.93,119.9
ABNB,2023-05-08,123.16,127.555,122.98,125.65
ABNB,2023-05-09,126.6,128.96,125.01,127.07
ABNB,2023-05-10,109.85,115.51,109.37,113.19
ABNB,2023-05-11,113.14,114.46,111.04,111.2
ABNB,2023-05-12,111.36,111.56,104.21,105.275
ABNB,2023-05-15,105.06,106.15,103.55,105.78
ABNB,2023-05-16,105.72,107.58,104.3,105.41
ABNB,2023-05-17,106.07,109.93,104.94,108.33
ABNB,2023-05-18,108.34,112.34,108.34,111.87
ABNB,2023-05-19,110.82,110.82,106.645,107.38
ABNB,2023-05-22,106.26,110.73,106.2,109.93
ABNB,2023-05-23,109.0,109.706,105.67,106.25
ABNB,2023-05-24,105.46,106.59,103.82,105.71
ABNB,2023-05-25,106.1,106.52,103.74,104.42
ABNB,2023-05-26,105.18,107.615,104.99,106.81
ABNB,2023-05-30,107.725,108.789,106.02,107.19
ABNB,2023-05-31,105.6,110.095,103.74,109.77
ABNB,2023-06-01,109.84,113.54,109.11,112.16
ABNB,2023-06-02,112.93,118.45,112.93,118.06
ABNB,2023-06-05,115.12,116.595,112.315,115.69
ABNB,2023-06-06,115.92,119.09,115.41,117.3
ABNB,2023-06-07,118.14,120.16,115.92,116.55
ABNB,2023-06-08,114.97,116.33,113.58,115.5
ABNB,2023-06-09,120.25,122.74,117.45,117.86
ABNB,2023-06-12,119.365,125.0,118.88,124.59
ABNB,2023-06-13,124.61,125.74,123.22,124.9
ABNB,2023-06-14,125.39,126.386,122.765,125.14
ABNB,2023-06-15,122.96,128.38,122.75,127.85
ABNB,2023-06-16,128.68,129.2,126.79,128.68
ABNB,2023-06-20,126.37,127.63,124.395,126.45
ABNB,2023-06-21,125.09,129.26,125.09,127.46
ABNB,2023-06-22,126.58,128.62,125.35,127.96
ABNB,2023-06-23,125.99,126.8,124.0,124.73
ABNB,2023-06-26,124.79,126.7,122.8,123.13
ABNB,2023-06-27,124.41,128.17,123.32,127.89
ABNB,2023-06-28,127.39,131.88,126.17,127.63
ABNB,2023-06-29,127.64,128.0,123.42,125.1
ABNB,2023-06-30,127.25,131.14,127.02,128.16
ABNB,2023-07-03,129.28,134.27,129.23,132.35
ABNB,2023-07-05,131.845,132.95,130.535,131.69
ABNB,2023-07-06,129.17,129.323,126.06,128.16
ABNB,2023-07-07,128.16,131.62,128.06,130.32
ABNB,2023-07-10,130.18,133.339,129.61,131.71
ABNB,2023-07-11,129.45,138.09,128.77,137.54
ABNB,2023-07-12,139.35,140.32,135.52,137.02
ABNB,2023-07-13,138.96,140.6,137.3,140.09
ABNB,2023-07-14,140.25,143.57,139.69,143.34
ABNB,2023-07-17,142.29,147.4,142.29,145.36
ABNB,2023-07-18,144.0,147.54,143.75,146.53
ABNB,2023-07-19,145.75,147.675,144.19,145.535
ABNB,2023-07-20,143.59,146.27,143.5,145.28
ABNB,2023-07-21,147.0,149.99,146.91,148.77
ABNB,2023-07-24,147.06,148.29,144.18,147.62
ABNB,2023-07-25,147.61,150.78,147.46,148.65
ABNB,2023-07-26,147.83,150.27,147.09,150.17
ABNB,2023-07-27,151.89,153.175,147.555,148.5
ABNB,2023-07-28,150.23,154.49,150.21,153.33
ABNB,2023-07-31,153.86,154.95,151.55,152.19
ABNB,2023-08-01,149.62,150.42,148.03,148.91
ABNB,2023-08-02,146.45,147.115,143.19,144.56
ABNB,2023-08-03,140.94,143.102,139.75,140.88
ABNB,2023-08-04,140.47,145.32,137.62,140.17
ABNB,2023-08-07,142.0,144.0,138.79,143.2
ABNB,2023-08-08,140.52,140.52,137.03,139.55
ABNB,2023-08-09,140.14,140.55,137.33,137.87
ABNB,2023-08-10,139.87,140.97,135.65,135.97
ABNB,2023-08-11,134.15,134.26,131.7,133.68
ABNB,2023-08-14,133.56,133.79,131.74,133.24
ABNB,2023-08-15,132.5,132.81,129.73,129.85
ABNB,2023-08-16,129.0,130.15,128.4,128.83
ABNB,2023-08-17,129.22,129.6,127.371,127.99
ABNB,2023-08-18,124.93,126.08,123.38,125.06
ABNB,2023-08-21,126.155,126.54,123.49,124.0
ABNB,2023-08-22,124.25,127.24,124.001,127.08
ABNB,2023-08-23,126.9,129.185,126.4,128.13
ABNB,2023-08-24,128.23,128.84,124.64,124.72
ABNB,2023-08-25,125.04,126.6,124.19,125.79
ABNB,2023-08-28,127.0,127.0,124.95,126.155
ABNB,2023-08-29,126.55,132.88,126.0,132.25
ABNB,2023-08-30,130.47,132.45,129.31,130.61
ABNB,2023-08-31,130.6,132.44,129.81,131.55
ABNB,2023-09-01,133.7,134.5,131.33,132.69
ABNB,2023-09-05,141.15,144.26,139.8,142.29
ABNB,2023-09-06,140.78,143.22,140.266,141.77
ABNB,2023-09-07,139.25,144.25,139.01,143.27
ABNB,2023-09-08,143.94,146.85,143.18,145.82
ABNB,2023-09-11,146.22,148.25,144.86,147.33
ABNB,2023-09-12,146.88,151.155,146.82,147.5
ABNB,2023-09-13,146.0,147.0,143.605,144.715
ABNB,2023-09-14,144.61,145.72,141.69,144.12
ABNB,2023-09-15,143.585,144.95,142.1,142.75
ABNB,2023-09-18,141.93,144.4,141.19,142.55
ABNB,2023-09-19,141.86,142.57,139.77,141.85
ABNB,2023-09-20,142.76,143.27,137.95,138.01
ABNB,2023-09-21,135.555,135.98,132.39,132.75
ABNB,2023-09-22,133.71,134.184,131.12,132.2
ABNB,2023-09-25,130.8,134.25,130.8,134.14
ABNB,2023-09-26,132.78,133.94,131.17,132.28
ABNB,2023-09-27,133.8,134.9,131.22,134.03
ABNB,2023-09-28,133.65,138.23,132.88,136.47
ABNB,2023-09-29,138.05,141.075,136.36,137.21
ABNB,2023-10-02,136.55,138.0,135.36,136.56
ABNB,2023-10-03,132.17,133.41,126.49,127.73
ABNB,2023-10-04,128.75,130.22,127.295,127.41
ABNB,2023-10-05,126.54,126.62,121.67,124.99
ABNB,2023-10-06,123.0,127.4,122.02,126.36
ABNB,2023-10-09,124.0,127.92,121.81,127.77
ABNB,2023-10-10,127.69,132.78,126.95,131.59
ABNB,2023-10-11,132.12,132.69,128.52,130.0
ABNB,2023-10-12,130.29,130.41,124.82,125.97
ABNB,2023-10-13,127.61,129.84,123.55,124.08
ABNB,2023-10-16,125.19,126.76,124.186,125.19
ABNB,2023-10-17,123.76,126.78,122.66,125.71
ABNB,2023-10-18,123.02,124.35,121.72,122.17
ABNB,2023-10-19,122.39,123.48,119.33,119.97
ABNB,2023-10-20,119.49,119.92,116.08,116.49
ABNB,2023-10-23,116.48,122.525,115.55,120.39
ABNB,2023-10-24,121.18,123.17,120.57,122.01
ABNB,2023-10-25,120.75,120.75,118.32,118.5
ABNB,2023-10-26,118.14,119.548,114.4,115.47
ABNB,2023-10-27,116.21,116.745,113.235,114.09
ABNB,2023-10-30,117.15,118.59,115.35,116.95
ABNB,2023-10-31,117.13,118.69,114.91,118.29
ABNB,2023-11-01,118.25,119.89,116.66,119.47
ABNB,2023-11-02,122.51,122.74,114.1,115.5
ABNB,2023-11-03,117.98,123.45,117.38,122.64
ABNB,2023-11-06,123.215,123.93,116.85,118.17
ABNB,2023-11-07,118.25,122.18,118.1,121.08
ABNB,2023-11-08,119.43,121.2,116.179,117.66
ABNB,2023-11-09,118.35,119.53,115.2,115.52
ABNB,2023-11-10,114.525,118.54,114.17,118.15
ABNB,2023-11-13,117.51,119.86,117.401,119.15
ABNB,2023-11-14,122.355,127.12,121.51,126.68
ABNB,2023-11-15,128.0,131.62,127.061,128.35
ABNB,2023-11-16,127.12,128.4,125.31,126.28
ABNB,2023-11-17,126.65,127.97,125.45,127.15
ABNB,2023-11-20,127.4,130.95,127.01,129.7
ABNB,2023-11-21,128.0,128.05,124.93,126.82
ABNB,2023-11-22,127.75,130.58,127.71,129.04
ABNB,2023-11-24,129.05,129.59,127.78,128.37
ABNB,2023-11-27,127.5,129.56,125.85,129.0
ABNB,2023-11-28,128.79,129.54,125.85,127.56
ABNB,2023-11-29,127.0,129.583,126.06,126.48
ABNB,2023-11-30,127.0,128.13,125.085,126.34
ABNB,2023-12-01,125.5,135.42,125.4,135.02
ABNB,2023-12-04,134.0,136.75,132.72,133.7
ABNB,2023-12-05,132.68,135.705,132.66,133.71
ABNB,2023-12-06,135.59,138.48,135.14,135.31
ABNB,2023-12-07,135.51,141.16,135.43,139.84
ABNB,2023-12-08,138.19,141.54,137.8,140.68
ABNB,2023-12-11,141.36,144.5,140.85,142.91
ABNB,2023-12-12,137.9,141.06,137.58,140.55
ABNB,2023-12-13,142.95,144.94,140.34,144.51
ABNB,2023-12-14,145.0,149.92,144.98,147.26
ABNB,2023-12-15,147.26,148.73,145.86,146.6
ABNB,2023-12-18,147.16,148.46,146.12,147.5
ABNB,2023-12-19,147.5,148.61,146.68,146.91
ABNB,2023-12-20,146.5,146.5,140.65,141.07
ABNB,2023-12-21,142.37,143.49,140.31,142.09
ABNB,2023-12-22,141.88,142.51,139.73,140.8
ABNB,2023-12-26,141.0,141.0,137.77,138.72
ABNB,2023-12-27,139.135,139.135,136.05,136.55
ABNB,2023-12-28,136.55,137.19,135.695,137.0
ABNB,2023-12-29,136.71,137.87,135.43,136.14
ABNB,2024-01-02,134.43,135.6,133.34,134.48
ABNB,2024-01-03,132.71,134.54,130.82,133.42
ABNB,2024-01-04,132.86,137.034,132.5,133.72
ABNB,2024-01-05,134.25,136.65,133.895,135.98
ABNB,2024-01-08,137.31,140.25,136.61,140.08
ABNB,2024-01-09,138.52,139.54,137.79,139.53
ABNB,2024-01-10,139.2,140.825,138.7,139.76
ABNB,2024-01-11,140.71,141.2,137.55,139.45
ABNB,2024-01-12,139.35,140.99,137.13,137.14
ABNB,2024-01-16,135.9,136.0,133.67,135.02
ABNB,2024-01-17,132.84,135.09,131.1,134.98
ABNB,2024-01-18,137.0,139.535,135.225,137.04
ABNB,2024-01-19,138.6,140.285,136.32,139.93
ABNB,2024-01-22,141.155,144.05,140.9,142.01
ABNB,2024-01-23,142.75,143.93,140.52,142.3
ABNB,2024-01-24,143.81,144.1,139.58,141.19
ABNB,2024-01-25,143.2,143.29,140.368,142.11
ABNB,2024-01-26,142.11,151.53,141.49,149.62
ABNB,2024-01-29,150.0,153.38,148.54,152.7
ABNB,2024-01-30,150.54,151.03,148.68,149.44
ABNB,2024-01-31,148.645,148.74,143.92,144.14
ABNB,2024-02-01,144.8,146.85,143.65,146.49
ABNB,2024-02-02,143.99,148.08,141.24,146.55
ABNB,2024-02-05,146.09,146.4,142.68,144.78
ABNB,2024-02-06,145.1,145.13,142.952,144.53
ABNB,2024-02-07,145.12,148.77,143.86,147.55
ABNB,2024-02-08,149.25,150.67,148.06,150.54
ABNB,2024-02-09,145.84,148.68,145.18,147.595
ABNB,2024-02-12,148.68,157.345,148.34,153.8
ABNB,2024-02-13,149.21,153.02,148.58,150.82
ABNB,2024-02-14,146.16,149.53,142.57,148.2
ABNB,2024-02-15,148.91,158.27,148.75,157.69
ABNB,2024-02-16,156.1,156.1,151.78,152.51
ABNB,2024-02-20,150.31,150.68,145.88,148.15
ABNB,2024-02-21,145.98,149.26,145.396,149.24
ABNB,2024-02-22,151.02,155.7,150.265,155.26
ABNB,2024-02-23,153.27,155.3,150.825,152.66
ABNB,2024-02-26,149.96,150.18,148.56,149.27
ABNB,2024-02-27,150.0,152.47,149.23,152.06
ABNB,2024-02-28,152.03,154.9,151.79,153.43
ABNB,2024-02-29,153.4,160.0,153.22,157.47
ABNB,2024-03-01,157.23,160.98,156.811,159.72
ABNB,2024-03-04,159.9,163.015,157.93,158.09
ABNB,2024-03-05,157.2,159.98,156.14,159.33
ABNB,2024-03-06,160.1,164.59,160.07,163.87
ABNB,2024-03-07,165.0,165.385,162.24,163.54
ABNB,2024-03-08,166.0,168.19,163.48,164.91
ABNB,2024-03-11,163.76,164.26,161.975,162.99
ABNB,2024-03-12,163.0,167.0,162.73,166.67
ABNB,2024-03-13,162.42,168.0,160.69,164.76
ABNB,2024-03-14,165.74,166.72,162.72,166.44
ABNB,2024-03-15,166.39,166.523,160.16,160.64
ABNB,2024-03-18,161.945,162.87,160.6,161.86
ABNB,2024-03-19,161.49,164.1,161.055,161.79
ABNB,2024-03-20,162.39,165.75,162.265,164.71
ABNB,2024-03-21,165.81,170.1,165.0,168.18
ABNB,2024-03-22,167.0,168.8,166.64,167.86
ABNB,2024-03-25,167.86,169.08,166.28,167.99
ABNB,2024-03-26,169.69,170.0,167.32,167.39
ABNB,2024-03-27,169.11,169.11,165.5,166.41
ABNB,2024-03-28,166.57,167.38,164.59,164.96
ABNB,2024-04-01,166.43,166.72,162.75,163.37
ABNB,2024-04-02,160.95,160.98,158.68,160.11
ABNB,2024-04-03,158.75,161.33,158.58,159.34
ABNB,2024-04-04,161.22,163.65,158.52,158.84
ABNB,2024-04-05,159.15,162.71,158.9,161.77
ABNB,2024-04-08,160.36,161.18,159.29,160.27
ABNB,2024-04-09,161.55,163.205,159.91,162.66
ABNB,2024-04-10,159.63,160.96,158.63,160.28
ABNB,2024-04-11,159.0,166.22,158.9,165.42
ABNB,2024-04-12,162.42,162.712,158.78,159.37
ABNB,2024-04-15,161.81,162.9,154.41,155.6
ABNB,2024-04-16,155.83,158.94,155.3,156.66
ABNB,2024-04-17,158.45,159.7,156.41,158.37
ABNB,2024-04-18,159.6,162.94,159.21,160.1
ABNB,2024-04-19,159.54,160.335,154.56,155.0
ABNB,2024-04-22,156.19,157.25,153.765,156.61
ABNB,2024-04-23,157.24,161.14,156.7,160.95
ABNB,2024-04-24,164.475,166.745,161.09,162.84
ABNB,2024-04-25,161.51,163.73,159.5,163.01
ABNB,2024-04-26,163.68,165.16,162.77,164.23
ABNB,2024-04-29,164.75,165.5,161.28,162.25
ABNB,2024-04-30,160.56,162.09,158.52,158.57
ABNB,2024-05-01,157.58,160.95,156.0,156.16
ABNB,2024-05-02,157.21,158.4,153.2,158.33
ABNB,2024-05-03,161.81,165.5,159.15,159.71
ABNB,2024-05-06,161.0,162.41,160.17,162.0
ABNB,2024-05-07,161.81,162.88,159.75,159.81
ABNB,2024-05-08,157.1,158.62,155.84,157.9
ABNB,2024-05-09,146.6,150.005,145.57,147.05
ABNB,2024-05-10,147.75,148.12,144.63,146.32
ABNB,2024-05-13,147.05,149.24,145.7,149.13
ABNB,2024-05-14,149.4,149.4,146.31,146.7
ABNB,2024-05-15,147.57,147.69,144.75,145.8
ABNB,2024-05-16,146.34,147.79,145.85,147.19
ABNB,2024-05-17,146.81,147.495,145.305,145.66
ABNB,2024-05-20,146.18,146.48,145.21,146.37
ABNB,2024-05-21,145.71,145.71,144.09,144.1
ABNB,2024-05-22,143.94,144.21,142.36,142.71
ABNB,2024-05-23,142.58,143.44,140.82,141.04
ABNB,2024-05-24,142.5,145.97,142.3,144.47
ABNB,2024-05-28,146.0,147.87,145.11,147.01
ABNB,2024-05-29,144.88,147.13,144.734,146.61
ABNB,2024-05-30,145.4,147.59,144.41,145.52
ABNB,2024-05-31,145.78,146.43,142.57,144.93
ABNB,2024-06-03,145.74,146.96,144.36,146.25
ABNB,2024-06-04,145.82,147.92,145.44,147.08
ABNB,2024-06-05,147.98,148.7,145.141,145.78
ABNB,2024-06-06,145.51,148.79,145.155,147.0
ABNB,2024-06-07,146.2,147.03,145.38,146.66
ABNB,2024-06-10,146.01,148.32,146.0,148.04
ABNB,2024-06-11,147.795,148.795,146.48,147.75
ABNB,2024-06-12,149.99,150.29,148.621,149.27
ABNB,2024-06-13,148.99,149.0,143.73,146.08
ABNB,2024-06-14,145.5,146.05,144.28,145.97
ABNB,2024-06-17,147.0,150.12,146.89,149.5
ABNB,2024-06-18,149.9,150.549,146.9,147.29
ABNB,2024-06-20,147.77,149.75,147.6,147.91
ABNB,2024-06-21,148.76,150.0,147.25,149.59
ABNB,2024-06-24,149.15,150.04,146.76,148.38
ABNB,2024-06-25,148.97,151.275,148.85,150.94
ABNB,2024-06-26,149.73,150.385,149.37,149.98
ABNB,2024-06-27,150.46,151.88,149.39,151.61
ABNB,2024-06-28,151.54,152.93,150.68,151.64
ABNB,2024-07-01,152.2,152.2,149.14,151.63
ABNB,2024-07-02,151.29,155.21,151.29,154.34
ABNB,2024-07-03,153.91,154.43,152.3,152.788
ABNB,2024-07-05,152.4,152.8,151.44,152.49
ABNB,2024-07-08,152.65,154.2,150.755,151.96
ABNB,2024-07-09,152.92,155.66,151.965,152.45
ABNB,2024-07-10,153.11,153.2,150.09,151.84
ABNB,2024-07-11,150.55,152.0,144.13,146.0
ABNB,2024-07-12,146.83,148.0,146.19,146.83
ABNB,2024-07-15,145.88,148.47,144.77,147.21
ABNB,2024-07-16,148.47,151.64,147.88,151.25
ABNB,2024-07-17,149.28,150.02,147.26,148.03
ABNB,2024-07-18,148.17,150.145,146.75,146.92
ABNB,2024-07-19,147.03,149.16,147.03,147.99
ABNB,2024-07-22,148.44,150.37,146.58,150.18
ABNB,2024-07-23,150.56,151.25,147.83,148.75
ABNB,2024-07-24,146.73,147.11,142.98,144.24
ABNB,2024-07-25,141.25,141.945,138.3,140.03
ABNB,2024-07-26,141.9,141.91,139.03,140.03
ABNB,2024-07-29,141.24,142.43,140.0,140.29
ABNB,2024-07-30,140.65,140.99,137.9,138.99
ABNB,2024-07-31,140.79,141.22,139.32,139.52
ABNB,2024-08-01,139.7,139.78,132.9,135.08
ABNB,2024-08-02,129.31,129.6,126.7,128.24